669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,200600,47755400,5040,5040,5040,5040,634
|
|
20240404,200500,47755400,5040,5040,5040,5040,0
|
|
20240404,200400,47755400,5040,5040,5040,5040,0
|
|
20240404,200300,47755400,5040,5040,5040,5040,0
|
|
20240404,200200,47755400,5040,5040,5040,5040,0
|
|
20240404,200100,47755400,5040,5040,5040,5040,0
|
|
20240404,200000,47755400,5040,5040,5040,5040,0
|
|
20240404,195900,47755400,5040,5040,5040,5040,0
|
|
20240404,195800,47755400,5040,5040,5040,5040,0
|
|
20240404,195700,47755400,5040,5040,5040,5040,0
|
|
20240404,195600,47755400,5040,5040,5040,5040,0
|
|
20240404,195500,47755400,5040,5040,5040,5040,0
|
|
20240404,195400,47755400,5040,5040,5040,5040,0
|
|
20240404,195300,47755400,5040,5040,5040,5040,0
|
|
20240404,195200,47755400,5040,5040,5040,5040,0
|
|
20240404,195100,47755400,5040,5040,5040,5040,0
|
|
20240404,195000,47755400,5040,5040,5040,5040,0
|
|
20240404,194900,47755400,5040,5040,5040,5040,0
|
|
20240404,194800,47755400,5040,5040,5040,5040,0
|
|
20240404,194700,47755400,5040,5040,5040,5040,0
|
|
20240404,194600,47755400,5040,5040,5040,5040,0
|
|
20240404,194500,47755400,5040,5040,5040,5040,0
|
|
20240404,194400,47755400,5040,5040,5040,5040,0
|
|
20240404,194300,47755400,5040,5040,5040,5040,0
|
|
20240404,194200,47755400,5040,5040,5040,5040,0
|
|
20240404,194100,47755400,5040,5040,5040,5040,0
|
|
20240404,194000,47755400,5040,5040,5040,5040,0
|
|
20240404,193900,47755400,5040,5040,5040,5040,0
|
|
20240404,193800,47755400,5040,5040,5040,5040,0
|
|
20240404,193700,47755400,5040,5040,5040,5040,0
|
|
20240404,193600,47755400,5040,5040,5040,5040,634
|
|
20240404,193500,47755400,5040,5040,5040,5040,0
|
|
20240404,193400,47755400,5040,5040,5040,5040,0
|
|
20240404,193300,47755400,5040,5040,5040,5040,0
|
|
20240404,193200,47755400,5040,5040,5040,5040,0
|
|
20240404,193100,47755400,5040,5040,5040,5040,0
|
|
20240404,193000,47755400,5040,5040,5040,5040,0
|
|
20240404,192900,47755400,5040,5040,5040,5040,0
|
|
20240404,192800,47755400,5040,5040,5040,5040,0
|
|
20240404,192700,47755400,5040,5040,5040,5040,0
|
|
20240404,192600,47755400,5040,5040,5040,5040,0
|
|
20240404,192500,47755400,5040,5040,5040,5040,0
|
|
20240404,192400,47755400,5040,5040,5040,5040,0
|
|
20240404,192300,47755400,5040,5040,5040,5040,0
|
|
20240404,192200,47755400,5040,5040,5040,5040,0
|
|
20240404,192100,47755400,5040,5040,5040,5040,0
|
|
20240404,192000,47755400,5040,5040,5040,5040,0
|
|
20240404,191900,47755400,5040,5040,5040,5040,0
|
|
20240404,191800,47755400,5040,5040,5040,5040,0
|
|
20240404,191700,47755400,5040,5040,5040,5040,0
|
|
20240404,191600,47755400,5040,5040,5040,5040,0
|
|
20240404,191500,47755400,5040,5040,5040,5040,0
|
|
20240404,191400,47755400,5040,5040,5040,5040,0
|
|
20240404,191300,47755400,5040,5040,5040,5040,0
|
|
20240404,191200,47755400,5040,5040,5040,5040,0
|
|
20240404,191100,47755400,5040,5040,5040,5040,0
|
|
20240404,191000,47755400,5040,5040,5040,5040,0
|
|
20240404,190900,47755400,5040,5040,5040,5040,0
|
|
20240404,190800,47755400,5040,5040,5040,5040,0
|
|
20240404,190700,47755400,5040,5040,5040,5040,0
|
|
20240404,190600,47755400,5040,5040,5040,5040,634
|
|
20240404,190500,47755400,5040,5040,5040,5040,0
|
|
20240404,190400,47755400,5040,5040,5040,5040,0
|
|
20240404,190300,47755400,5040,5040,5040,5040,0
|
|
20240404,190200,47755400,5040,5040,5040,5040,0
|
|
20240404,190100,47755400,5040,5040,5040,5040,0
|
|
20240404,190000,47755400,5040,5040,5040,5040,0
|
|
20240404,185900,47755400,5040,5040,5040,5040,0
|
|
20240404,185800,47755400,5040,5040,5040,5040,0
|
|
20240404,185700,47755400,5040,5040,5040,5040,0
|
|
20240404,185600,47755400,5040,5040,5040,5040,0
|
|
20240404,185500,47755400,5040,5040,5040,5040,0
|
|
20240404,185400,47755400,5040,5040,5040,5040,0
|
|
20240404,185300,47755400,5040,5040,5040,5040,0
|
|
20240404,185200,47755400,5040,5040,5040,5040,0
|
|
20240404,185100,47755400,5040,5040,5040,5040,0
|
|
20240404,185000,47755400,5040,5040,5040,5040,0
|
|
20240404,184900,47755400,5040,5040,5040,5040,0
|
|
20240404,184800,47755400,5040,5040,5040,5040,0
|
|
20240404,184700,47755400,5040,5040,5040,5040,0
|
|
20240404,184600,47755400,5040,5040,5040,5040,0
|
|
20240404,184500,47755400,5040,5040,5040,5040,0
|
|
20240404,184400,47755400,5040,5040,5040,5040,0
|
|
20240404,184300,47755400,5040,5040,5040,5040,0
|
|
20240404,184200,47755400,5040,5040,5040,5040,0
|
|
20240404,184100,47755400,5040,5040,5040,5040,0
|
|
20240404,184000,47755400,5040,5040,5040,5040,0
|
|
20240404,183900,47755400,5040,5040,5040,5040,0
|
|
20240404,183800,47755400,5040,5040,5040,5040,0
|
|
20240404,183700,47755400,5040,5040,5040,5040,0
|
|
20240404,183600,47755400,5040,5040,5040,5040,634
|
|
20240404,183500,47755400,5040,5040,5040,5040,0
|
|
20240404,183400,47755400,5040,5040,5040,5040,0
|
|
20240404,183300,47755400,5040,5040,5040,5040,0
|
|
20240404,183200,47755400,5040,5040,5040,5040,0
|
|
20240404,183100,47755400,5040,5040,5040,5040,0
|
|
20240404,183000,47755400,5040,5040,5040,5040,0
|
|
20240404,182900,47755400,5040,5040,5040,5040,0
|
|
20240404,182800,47755400,5040,5040,5040,5040,0
|
|
20240404,182700,47755400,5040,5040,5040,5040,0
|
|
20240404,182600,47755400,5040,5040,5040,5040,0
|
|
20240404,182500,47755400,5040,5040,5040,5040,0
|
|
20240404,182400,47755400,5040,5040,5040,5040,0
|
|
20240404,182300,47755400,5040,5040,5040,5040,0
|
|
20240404,182200,47755400,5040,5040,5040,5040,0
|
|
20240404,182100,47755400,5040,5040,5040,5040,0
|
|
20240404,182000,47755400,5040,5040,5040,5040,0
|
|
20240404,181900,47755400,5040,5040,5040,5040,0
|
|
20240404,181800,47755400,5040,5040,5040,5040,0
|
|
20240404,181700,47755400,5040,5040,5040,5040,0
|
|
20240404,181600,47755400,5040,5040,5040,5040,0
|
|
20240404,181500,47755400,5040,5040,5040,5040,0
|
|
20240404,181400,47755400,5040,5040,5040,5040,0
|
|
20240404,181300,47755400,5040,5040,5040,5040,0
|
|
20240404,181200,47755400,5040,5040,5040,5040,0
|
|
20240404,181100,47755400,5040,5040,5040,5040,0
|
|
20240404,181000,47755400,5040,5040,5040,5040,0
|
|
20240404,180900,47755400,5040,5040,5040,5040,0
|
|
20240404,180800,47755400,5040,5040,5040,5040,0
|
|
20240404,180700,47755400,5040,5040,5040,5040,0
|
|
20240404,180600,47755400,5040,5040,5040,5040,634
|
|
20240404,180500,47755400,5040,5040,5040,5040,0
|
|
20240404,180400,47755400,5040,5040,5040,5040,0
|
|
20240404,180300,47755400,5040,5040,5040,5040,0
|
|
20240404,180200,47755400,5040,5040,5040,5040,0
|
|
20240404,180100,47755400,5040,5040,5040,5040,0
|
|
20240404,180000,47755400,5040,5040,5040,5040,0
|
|
20240404,175900,47755400,5040,5040,5040,5040,0
|
|
20240404,175800,47755400,5040,5040,5040,5040,0
|
|
20240404,175700,47755400,5040,5040,5040,5040,0
|
|
20240404,175600,47755400,5040,5040,5040,5040,0
|
|
20240404,175500,47755400,5040,5040,5040,5040,0
|
|
20240404,175400,47755400,5040,5040,5040,5040,0
|
|
20240404,175300,47755400,5040,5040,5040,5040,0
|
|
20240404,175200,47755400,5040,5040,5040,5040,0
|
|
20240404,175100,47755400,5040,5040,5040,5040,0
|
|
20240404,175000,47755400,5040,5040,5040,5040,0
|
|
20240404,174900,47755400,5040,5040,5040,5040,0
|
|
20240404,174800,47755400,5040,5040,5040,5040,0
|
|
20240404,174700,47755400,5040,5040,5040,5040,0
|
|
20240404,174600,47755400,5040,5040,5040,5040,0
|
|
20240404,174500,47755400,5040,5040,5040,5040,0
|
|
20240404,174400,47755400,5040,5040,5040,5040,0
|
|
20240404,174300,47755400,5040,5040,5040,5040,0
|
|
20240404,174200,47755400,5040,5040,5040,5040,0
|
|
20240404,174100,47755400,5040,5040,5040,5040,0
|
|
20240404,174000,47755400,5040,5040,5040,5040,0
|
|
20240404,173900,47755400,5040,5040,5040,5040,0
|
|
20240404,173800,47755400,5040,5040,5040,5040,0
|
|
20240404,173700,47755400,5040,5040,5040,5040,0
|
|
20240404,173600,47755400,5040,5040,5040,5040,634
|
|
20240404,173500,47755400,5040,5040,5040,5040,0
|
|
20240404,173400,47755400,5040,5040,5040,5040,0
|
|
20240404,173300,47755400,5040,5040,5040,5040,0
|
|
20240404,173200,47755400,5040,5040,5040,5040,0
|
|
20240404,173100,47755400,5040,5040,5040,5040,0
|
|
20240404,173000,47755400,5040,5040,5040,5040,0
|
|
20240404,172900,47755400,5040,5040,5040,5040,0
|
|
20240404,172800,47755400,5040,5040,5040,5040,0
|
|
20240404,172700,47755400,5040,5040,5040,5040,0
|
|
20240404,172600,47755400,5040,5040,5040,5040,0
|
|
20240404,172500,47755400,5040,5040,5040,5040,0
|
|
20240404,172400,47755400,5040,5040,5040,5040,0
|
|
20240404,172300,47755400,5040,5040,5040,5040,0
|
|
20240404,172200,47755400,5040,5040,5040,5040,0
|
|
20240404,172100,47755400,5040,5040,5040,5040,0
|
|
20240404,172000,47755400,5040,5040,5040,5040,0
|
|
20240404,171900,47755400,5040,5040,5040,5040,0
|
|
20240404,171800,47755400,5040,5040,5040,5040,0
|
|
20240404,171700,47755400,5040,5040,5040,5040,0
|
|
20240404,171600,47755400,5040,5040,5040,5040,0
|
|
20240404,171500,47755400,5040,5040,5040,5040,0
|
|
20240404,171400,47755400,5040,5040,5040,5040,0
|
|
20240404,171300,47755400,5040,5040,5040,5040,0
|
|
20240404,171200,47755400,5040,5040,5040,5040,0
|
|
20240404,171100,47755400,5040,5040,5040,5040,0
|
|
20240404,171000,47755400,5040,5040,5040,5040,0
|
|
20240404,170900,47755400,5040,5040,5040,5040,0
|
|
20240404,170800,47755400,5040,5040,5040,5040,0
|
|
20240404,170700,47755400,5040,5040,5040,5040,0
|
|
20240404,170600,47755400,5040,5040,5040,5040,634
|
|
20240404,170500,47755400,5040,5040,5040,5040,0
|
|
20240404,170400,47755400,5040,5040,5040,5040,0
|
|
20240404,170300,47755400,5040,5040,5040,5040,0
|
|
20240404,170200,47755400,5040,5040,5040,5040,0
|
|
20240404,170100,47755400,5040,5040,5040,5040,0
|
|
20240404,170000,47755400,5040,5040,5040,5040,0
|
|
20240404,165900,47755400,5040,5040,5040,5040,0
|
|
20240404,165800,47755400,5040,5040,5040,5040,0
|
|
20240404,165700,47755400,5040,5040,5040,5040,0
|
|
20240404,165600,47755400,5040,5040,5040,5040,0
|
|
20240404,165500,47755400,5040,5040,5040,5040,0
|
|
20240404,165400,47755400,5040,5040,5040,5040,0
|
|
20240404,165300,47755400,5040,5040,5040,5040,0
|
|
20240404,165200,47755400,5040,5040,5040,5040,0
|
|
20240404,165100,47755400,5040,5040,5040,5040,0
|
|
20240404,165000,47755400,5040,5040,5040,5040,0
|
|
20240404,164900,47755400,5040,5040,5040,5040,0
|
|
20240404,164800,47755400,5040,5040,5040,5040,0
|
|
20240404,164700,47755400,5040,5040,5040,5040,0
|
|
20240404,164600,47755400,5040,5040,5040,5040,0
|
|
20240404,164500,47755400,5040,5040,5040,5040,0
|
|
20240404,164400,47755400,5040,5040,5040,5040,0
|
|
20240404,164300,47755400,5040,5040,5040,5040,0
|
|
20240404,164200,47755400,5040,5040,5040,5040,0
|
|
20240404,164100,47755400,5040,5040,5040,5040,0
|
|
20240404,164000,47755400,5040,5040,5040,5040,0
|
|
20240404,163900,47755400,5040,5040,5040,5040,0
|
|
20240404,163800,47755400,5040,5040,5040,5040,0
|
|
20240404,163700,47755400,5040,5040,5040,5040,0
|
|
20240404,163600,47755400,5040,5040,5040,5040,634
|
|
20240404,163500,47755400,5040,5040,5040,5040,0
|
|
20240404,163400,47755400,5040,5040,5040,5040,0
|
|
20240404,163300,47755400,5040,5040,5040,5040,0
|
|
20240404,163200,47755400,5040,5040,5040,5040,0
|
|
20240404,163100,47755400,5040,5040,5040,5040,0
|
|
20240404,163000,47755400,5040,5040,5040,5040,0
|
|
20240404,162900,47755400,5040,5040,5040,5040,0
|
|
20240404,162800,47755400,5040,5040,5040,5040,0
|
|
20240404,162700,47755400,5040,5040,5040,5040,0
|
|
20240404,162600,47755400,5040,5040,5040,5040,0
|
|
20240404,162500,47755400,5040,5040,5040,5040,0
|
|
20240404,162400,47755400,5040,5040,5040,5040,0
|
|
20240404,162300,47755400,5040,5040,5040,5040,0
|
|
20240404,162200,47755400,5040,5040,5040,5040,0
|
|
20240404,162100,47755400,5040,5040,5040,5040,0
|
|
20240404,162000,47755400,5040,5040,5040,5040,0
|
|
20240404,161900,47755400,5040,5040,5040,5040,0
|
|
20240404,161800,47755400,5040,5040,5040,5040,0
|
|
20240404,161700,47755400,5040,5040,5040,5040,0
|
|
20240404,161600,47755400,5040,5040,5040,5040,0
|
|
20240404,161500,47755400,5040,5040,5040,5040,0
|
|
20240404,161400,47755400,5040,5040,5040,5040,0
|
|
20240404,161300,47755400,5040,5040,5040,5040,0
|
|
20240404,161200,47755400,5040,5040,5040,5040,0
|
|
20240404,161100,47755400,5040,5040,5040,5040,0
|
|
20240404,161000,47755400,5040,5040,5040,5040,0
|
|
20240404,160900,47755400,5040,5040,5040,5040,0
|
|
20240404,160800,47755400,5040,5040,5040,5040,0
|
|
20240404,160700,47755400,5040,5040,5040,5040,0
|
|
20240404,160600,47755400,5040,5040,5040,5040,634
|
|
20240404,160500,47755400,5040,5040,5040,5040,0
|
|
20240404,160400,47755400,5040,5040,5040,5040,0
|
|
20240404,160300,47755400,5040,5040,5040,5040,0
|
|
20240404,160200,47755400,5040,5040,5040,5040,0
|
|
20240404,160100,47755400,5040,5040,5040,5040,0
|
|
20240404,160000,47755400,5040,5040,5040,5040,0
|
|
20240404,155900,47755400,5040,5040,5040,5040,0
|
|
20240404,155800,47755400,5040,5040,5040,5040,0
|
|
20240404,155700,47755400,5040,5040,5040,5040,0
|
|
20240404,155600,47755400,5040,5040,5040,5040,0
|
|
20240404,155500,47755400,5040,5040,5040,5040,0
|
|
20240404,155400,47755400,5040,5040,5040,5040,0
|
|
20240404,155300,47755400,5040,5040,5040,5040,0
|
|
20240404,155200,47755400,5040,5040,5040,5040,0
|
|
20240404,155100,47755400,5040,5040,5040,5040,0
|
|
20240404,155000,47755400,5040,5040,5040,5040,0
|
|
20240404,154900,47755400,5040,5040,5040,5040,0
|
|
20240404,154800,47755400,5040,5040,5040,5040,0
|
|
20240404,154700,47755400,5040,5040,5040,5040,0
|
|
20240404,154600,47755400,5040,5040,5040,5040,0
|
|
20240404,154500,47755400,5040,5040,5040,5040,0
|
|
20240404,154400,47755400,5040,5040,5040,5040,0
|
|
20240404,154300,47755400,5040,5040,5040,5040,0
|
|
20240404,154200,47755400,5040,5040,5040,5040,0
|
|
20240404,154100,47755400,5040,5040,5040,5040,0
|
|
20240404,154000,47755400,5040,5040,5040,5040,0
|
|
20240404,153900,47755400,5040,5040,5040,5040,0
|
|
20240404,153800,47755400,5040,5040,5040,5040,0
|
|
20240404,153700,47755400,5040,5040,5040,5040,0
|
|
20240404,153600,47755400,5040,5040,5040,5040,634
|
|
20240404,153500,47755400,5040,5040,5040,5040,0
|
|
20240404,153400,47755400,5040,5040,5040,5040,0
|
|
20240404,153300,47755400,5040,5040,5040,5040,0
|
|
20240404,153200,47755400,5040,5040,5040,5040,0
|
|
20240404,153100,47755400,5040,5040,5040,5040,0
|
|
20240404,153000,47755400,5040,5040,5040,5040,634
|
|
20240404,152900,44560040,5020,5020,5020,5020,0
|
|
20240404,152800,44560040,5020,5020,5020,5020,0
|
|
20240404,152700,44560040,5020,5020,5020,5020,0
|
|
20240404,152600,44560040,5020,5020,5020,5020,0
|
|
20240404,152500,44560040,5020,5020,5020,5020,0
|
|
20240404,152400,44560040,5020,5020,5020,5020,0
|
|
20240404,152300,44560040,5020,5020,5020,5020,0
|
|
20240404,152200,44560040,5020,5020,5020,5020,0
|
|
20240404,152100,44560040,5020,5020,5020,5020,0
|
|
20240404,152000,44560040,5020,5020,5020,5020,0
|
|
20240404,151900,44560040,5020,5020,5020,5020,1
|
|
20240404,151800,44555020,5000,5000,5000,5000,1030
|
|
20240404,151700,39405020,5020,5020,5020,5020,0
|
|
20240404,151600,39405020,5020,5020,5020,5020,0
|
|
20240404,151500,39405020,5020,5020,5020,5020,4
|
|
20240404,151400,39384940,5020,5000,5020,5000,1189
|
|
20240404,151300,33439340,5010,5010,5010,5010,0
|
|
20240404,151200,33439340,5010,5010,5010,5010,0
|
|
20240404,151100,33439340,5010,5010,5010,5010,0
|
|
20240404,151000,33439340,5010,5010,5010,5010,0
|
|
20240404,150900,33439340,5010,5010,5010,5010,0
|
|
20240404,150800,33439340,5010,5010,5010,5010,0
|
|
20240404,150700,33439340,5010,5010,5010,5010,49
|
|
20240404,150600,33193850,5020,5020,5020,5020,100
|
|
20240404,150500,32691850,5010,5010,5010,5010,0
|
|
20240404,150400,32691850,5010,5010,5010,5010,0
|
|
20240404,150300,32691850,5010,5010,5010,5010,0
|
|
20240404,150200,32691850,5010,5010,5010,5010,0
|
|
20240404,150100,32691850,5010,5010,5010,5010,0
|
|
20240404,150000,32691850,5010,5010,5010,5010,0
|
|
20240404,145900,32691850,5010,5010,5010,5010,75
|
|
20240404,145800,32316100,5010,5010,5010,5010,5
|
|
20240404,145700,32291050,5020,5020,5020,5020,0
|
|
20240404,145600,32291050,5020,5020,5020,5020,7
|
|
20240404,145500,32255910,5020,5020,5020,5020,0
|
|
20240404,145400,32255910,5020,5020,5020,5020,8
|
|
20240404,145300,32215750,5020,5020,5020,5020,0
|
|
20240404,145200,32215750,5020,5020,5020,5020,30
|
|
20240404,145100,32065150,5020,5020,5020,5020,30
|
|
20240404,145000,31914550,5020,5020,5020,5020,0
|
|
20240404,144900,31914550,5020,5020,5020,5020,0
|
|
20240404,144800,31914550,5020,5020,5020,5020,20
|
|
20240404,144700,31814150,5000,5000,5000,5000,0
|
|
20240404,144600,31814150,5000,5000,5000,5000,0
|
|
20240404,144500,31814150,5000,5010,5010,5000,99
|
|
20240404,144400,31318950,5020,5020,5020,5020,0
|
|
20240404,144300,31318950,5020,5020,5020,5020,2
|
|
20240404,144200,31308910,5010,5010,5010,5010,0
|
|
20240404,144100,31308910,5010,5010,5010,5010,0
|
|
20240404,144000,31308910,5010,5010,5010,5010,0
|
|
20240404,143900,31308910,5010,5010,5010,5010,0
|
|
20240404,143800,31308910,5010,5010,5010,5010,0
|
|
20240404,143700,31308910,5010,5010,5010,5010,0
|
|
20240404,143600,31308910,5010,5010,5010,5010,1
|
|
20240404,143500,31303900,5020,5020,5020,5020,0
|
|
20240404,143400,31303900,5020,5020,5020,5020,0
|
|
20240404,143300,31303900,5020,5020,5020,5020,0
|
|
20240404,143200,31303900,5020,5020,5020,5020,0
|
|
20240404,143100,31303900,5020,5020,5020,5020,17
|
|
20240404,143000,31218560,5020,5020,5020,5020,0
|
|
20240404,142900,31218560,5020,5020,5020,5020,5
|
|
20240404,142800,31193460,5020,5020,5020,5020,5
|
|
20240404,142700,31168360,5010,5010,5010,5010,0
|
|
20240404,142600,31168360,5010,5010,5010,5010,24
|
|
20240404,142500,31048120,5010,5010,5010,5010,0
|
|
20240404,142400,31048120,5010,5010,5010,5010,0
|
|
20240404,142300,31048120,5010,5010,5010,5010,0
|
|
20240404,142200,31048120,5010,5010,5010,5010,0
|
|
20240404,142100,31048120,5010,5010,5010,5010,0
|
|
20240404,142000,31048120,5010,5010,5010,5010,0
|
|
20240404,141900,31048120,5010,5010,5010,5010,0
|
|
20240404,141800,31048120,5010,5010,5010,5010,0
|
|
20240404,141700,31048120,5010,5010,5010,5010,0
|
|
20240404,141600,31048120,5010,5010,5010,5010,0
|
|
20240404,141500,31048120,5010,5010,5010,5010,0
|
|
20240404,141400,31048120,5010,5010,5010,5010,1
|
|
20240404,141300,31043110,5020,5020,5020,5020,31
|
|
20240404,141200,30887490,5020,5020,5020,5020,30
|
|
20240404,141100,30736890,5020,5020,5020,5020,0
|
|
20240404,141000,30736890,5020,5020,5020,5020,0
|
|
20240404,140900,30736890,5020,5020,5020,5020,1
|
|
20240404,140800,30731870,5020,5020,5020,5020,1
|
|
20240404,140700,30726850,5020,5020,5020,5020,0
|
|
20240404,140600,30726850,5020,5020,5020,5020,0
|
|
20240404,140500,30726850,5020,5020,5020,5020,0
|
|
20240404,140400,30726850,5020,5020,5020,5020,0
|
|
20240404,140300,30726850,5020,5020,5020,5020,0
|
|
20240404,140200,30726850,5020,5020,5020,5020,0
|
|
20240404,140100,30726850,5020,5020,5020,5020,0
|
|
20240404,140000,30726850,5020,5020,5020,5020,0
|
|
20240404,135900,30726850,5020,5020,5020,5020,500
|
|
20240404,135800,28216850,5010,5010,5010,5010,0
|
|
20240404,135700,28216850,5010,5010,5010,5010,0
|
|
20240404,135600,28216850,5010,5010,5010,5010,0
|
|
20240404,135500,28216850,5010,5010,5010,5010,0
|
|
20240404,135400,28216850,5010,5010,5010,5010,0
|
|
20240404,135300,28216850,5010,5010,5010,5010,0
|
|
20240404,135200,28216850,5010,5010,5010,5010,0
|
|
20240404,135100,28216850,5010,5010,5010,5010,0
|
|
20240404,135000,28216850,5010,5010,5010,5010,0
|
|
20240404,134900,28216850,5010,5010,5010,5010,5
|
|
20240404,134800,28191800,5020,5020,5020,5020,0
|
|
20240404,134700,28191800,5020,5020,5020,5020,0
|
|
20240404,134600,28191800,5020,5020,5020,5020,0
|
|
20240404,134500,28191800,5020,5020,5020,5020,0
|
|
20240404,134400,28191800,5020,5020,5020,5020,0
|
|
20240404,134300,28191800,5020,5020,5020,5020,0
|
|
20240404,134200,28191800,5020,5020,5020,5020,0
|
|
20240404,134100,28191800,5020,5020,5020,5020,0
|
|
20240404,134000,28191800,5020,5020,5020,5020,0
|
|
20240404,133900,28191800,5020,5020,5020,5020,8
|
|
20240404,133800,28151640,5020,5020,5020,5020,0
|
|
20240404,133700,28151640,5020,5020,5020,5020,0
|
|
20240404,133600,28151640,5020,5020,5020,5020,0
|
|
20240404,133500,28151640,5020,5020,5020,5020,0
|
|
20240404,133400,28151640,5020,5020,5020,5020,0
|
|
20240404,133300,28151640,5020,5020,5020,5020,5
|
|
20240404,133200,28126540,5030,5030,5030,5030,0
|
|
20240404,133100,28126540,5030,5030,5030,5030,0
|
|
20240404,133000,28126540,5030,5030,5030,5030,0
|
|
20240404,132900,28126540,5030,5030,5030,5030,0
|
|
20240404,132800,28126540,5030,5030,5030,5030,0
|
|
20240404,132700,28126540,5030,5030,5030,5030,0
|
|
20240404,132600,28126540,5030,5030,5030,5030,0
|
|
20240404,132500,28126540,5030,5030,5030,5030,0
|
|
20240404,132400,28126540,5030,5030,5030,5030,0
|
|
20240404,132300,28126540,5030,5030,5030,5030,0
|
|
20240404,132200,28126540,5030,5030,5030,5030,0
|
|
20240404,132100,28126540,5030,5030,5030,5030,0
|
|
20240404,132000,28126540,5030,5030,5030,5030,0
|
|
20240404,131900,28126540,5030,5030,5030,5030,0
|
|
20240404,131800,28126540,5030,5030,5030,5030,0
|
|
20240404,131700,28126540,5030,5030,5030,5030,0
|
|
20240404,131600,28126540,5030,5030,5030,5030,0
|
|
20240404,131500,28126540,5030,5030,5030,5030,0
|
|
20240404,131400,28126540,5030,5030,5030,5030,0
|
|
20240404,131300,28126540,5030,5030,5030,5030,0
|
|
20240404,131200,28126540,5030,5020,5030,5020,6
|
|
20240404,131100,28096370,5020,5020,5020,5020,0
|
|
20240404,131000,28096370,5020,5020,5020,5020,0
|
|
20240404,130900,28096370,5020,5020,5020,5020,0
|
|
20240404,130800,28096370,5020,5020,5020,5020,0
|
|
20240404,130700,28096370,5020,5020,5020,5020,0
|
|
20240404,130600,28096370,5020,5020,5020,5020,0
|
|
20240404,130500,28096370,5020,5020,5020,5020,0
|
|
20240404,130400,28096370,5020,5020,5020,5020,0
|
|
20240404,130300,28096370,5020,5020,5020,5020,0
|
|
20240404,130200,28096370,5020,5020,5020,5020,45
|
|
20240404,130100,27870470,5030,5030,5030,5030,0
|
|
20240404,130000,27870470,5030,5030,5030,5030,1
|
|
20240404,125900,27865440,5030,5030,5030,5030,0
|
|
20240404,125800,27865440,5030,5030,5030,5030,0
|
|
20240404,125700,27865440,5030,5030,5030,5030,0
|
|
20240404,125600,27865440,5030,5030,5030,5030,0
|
|
20240404,125500,27865440,5030,5030,5030,5030,0
|
|
20240404,125400,27865440,5030,5030,5030,5030,0
|
|
20240404,125300,27865440,5030,5030,5030,5030,200
|
|
20240404,125200,26859440,5030,5030,5030,5030,29
|
|
20240404,125100,26713570,5030,5030,5030,5030,10
|
|
20240404,125000,26663270,5030,5030,5030,5030,0
|
|
20240404,124900,26663270,5030,5030,5030,5030,0
|
|
20240404,124800,26663270,5030,5030,5030,5030,0
|
|
20240404,124700,26663270,5030,5030,5030,5030,11
|
|
20240404,124600,26607940,5020,5020,5020,5020,0
|
|
20240404,124500,26607940,5020,5020,5020,5020,0
|
|
20240404,124400,26607940,5020,5020,5020,5020,0
|
|
20240404,124300,26607940,5020,5020,5020,5020,0
|
|
20240404,124200,26607940,5020,5020,5020,5020,0
|
|
20240404,124100,26607940,5020,5020,5020,5020,0
|
|
20240404,124000,26607940,5020,5020,5020,5020,0
|
|
20240404,123900,26607940,5020,5020,5020,5020,0
|
|
20240404,123800,26607940,5020,5020,5020,5020,2
|
|
20240404,123700,26597900,5030,5030,5030,5030,0
|
|
20240404,123600,26597900,5030,5030,5030,5030,0
|
|
20240404,123500,26597900,5030,5030,5030,5030,0
|
|
20240404,123400,26597900,5030,5030,5030,5030,10
|
|
20240404,123300,26547600,5030,5030,5030,5030,0
|
|
20240404,123200,26547600,5030,5030,5030,5030,0
|
|
20240404,123100,26547600,5030,5030,5030,5030,0
|
|
20240404,123000,26547600,5030,5030,5030,5030,0
|
|
20240404,122900,26547600,5030,5030,5030,5030,0
|
|
20240404,122800,26547600,5030,5030,5030,5030,0
|
|
20240404,122700,26547600,5030,5030,5030,5030,0
|
|
20240404,122600,26547600,5030,5030,5030,5030,0
|
|
20240404,122500,26547600,5030,5030,5030,5030,0
|
|
20240404,122400,26547600,5030,5030,5030,5030,10
|
|
20240404,122300,26497300,5030,5030,5030,5030,0
|
|
20240404,122200,26497300,5030,5030,5030,5030,20
|
|
20240404,122100,26396700,5040,5040,5040,5040,0
|
|
20240404,122000,26396700,5040,5040,5040,5040,0
|
|
20240404,121900,26396700,5040,5040,5040,5040,0
|
|
20240404,121800,26396700,5040,5040,5040,5040,0
|
|
20240404,121700,26396700,5040,5040,5040,5040,0
|
|
20240404,121600,26396700,5040,5040,5040,5040,0
|
|
20240404,121500,26396700,5040,5040,5040,5040,0
|
|
20240404,121400,26396700,5040,5040,5040,5040,0
|
|
20240404,121300,26396700,5040,5040,5040,5040,0
|
|
20240404,121200,26396700,5040,5040,5040,5040,0
|
|
20240404,121100,26396700,5040,5040,5040,5040,0
|
|
20240404,121000,26396700,5040,5040,5040,5040,0
|
|
20240404,120900,26396700,5040,5040,5040,5040,0
|
|
20240404,120800,26396700,5040,5040,5040,5040,0
|
|
20240404,120700,26396700,5040,5040,5040,5040,78
|
|
20240404,120600,26003580,5040,5040,5040,5040,0
|
|
20240404,120500,26003580,5040,5040,5040,5040,715
|
|
20240404,120400,22399980,5040,5040,5040,5040,0
|
|
20240404,120300,22399980,5040,5040,5040,5040,0
|
|
20240404,120200,22399980,5040,5040,5040,5040,0
|
|
20240404,120100,22399980,5040,5040,5040,5040,0
|
|
20240404,120000,22399980,5040,5040,5040,5040,0
|
|
20240404,115900,22399980,5040,5040,5040,5040,0
|
|
20240404,115800,22399980,5040,5040,5040,5040,0
|
|
20240404,115700,22399980,5040,5040,5040,5040,0
|
|
20240404,115600,22399980,5040,5040,5040,5040,5
|
|
20240404,115500,22374780,5040,5040,5040,5040,0
|
|
20240404,115400,22374780,5040,5040,5040,5040,0
|
|
20240404,115300,22374780,5040,5040,5040,5040,0
|
|
20240404,115200,22374780,5040,5040,5040,5040,0
|
|
20240404,115100,22374780,5040,5040,5040,5040,0
|
|
20240404,115000,22374780,5040,5040,5040,5040,0
|
|
20240404,114900,22374780,5040,5040,5040,5040,0
|
|
20240404,114800,22374780,5040,5040,5040,5040,0
|
|
20240404,114700,22374780,5040,5040,5040,5040,0
|
|
20240404,114600,22374780,5040,5040,5040,5040,0
|
|
20240404,114500,22374780,5040,5040,5040,5040,4
|
|
20240404,114400,22354620,5020,5020,5020,5020,0
|
|
20240404,114300,22354620,5020,5020,5020,5020,0
|
|
20240404,114200,22354620,5020,5020,5020,5020,0
|
|
20240404,114100,22354620,5020,5020,5020,5020,0
|
|
20240404,114000,22354620,5020,5020,5020,5020,0
|
|
20240404,113900,22354620,5020,5020,5020,5020,0
|
|
20240404,113800,22354620,5020,5020,5020,5020,0
|
|
20240404,113700,22354620,5020,5020,5020,5020,2
|
|
20240404,113600,22344580,5040,5040,5040,5040,0
|
|
20240404,113500,22344580,5040,5040,5040,5040,0
|
|
20240404,113400,22344580,5040,5040,5040,5040,0
|
|
20240404,113300,22344580,5040,5040,5040,5040,23
|
|
20240404,113200,22228660,5010,5010,5010,5010,0
|
|
20240404,113100,22228660,5010,5010,5010,5010,0
|
|
20240404,113000,22228660,5010,5010,5010,5010,0
|
|
20240404,112900,22228660,5010,5010,5010,5010,0
|
|
20240404,112800,22228660,5010,5010,5010,5010,0
|
|
20240404,112700,22228660,5010,5010,5010,5010,0
|
|
20240404,112600,22228660,5010,5010,5010,5010,0
|
|
20240404,112500,22228660,5010,5010,5010,5010,0
|
|
20240404,112400,22228660,5010,5010,5010,5010,0
|
|
20240404,112300,22228660,5010,5010,5010,5010,0
|
|
20240404,112200,22228660,5010,5010,5010,5010,0
|
|
20240404,112100,22228660,5010,5010,5010,5010,0
|
|
20240404,112000,22228660,5010,5010,5010,5010,0
|
|
20240404,111900,22228660,5010,5010,5010,5010,0
|
|
20240404,111800,22228660,5010,5010,5010,5010,0
|
|
20240404,111700,22228660,5010,5010,5010,5010,0
|
|
20240404,111600,22228660,5010,5010,5010,5010,0
|
|
20240404,111500,22228660,5010,5010,5010,5010,0
|
|
20240404,111400,22228660,5010,5010,5010,5010,0
|
|
20240404,111300,22228660,5010,5010,5010,5010,0
|
|
20240404,111200,22228660,5010,5010,5010,5010,0
|
|
20240404,111100,22228660,5010,5010,5010,5010,139
|
|
20240404,111000,21532270,5040,5040,5040,5040,1
|
|
20240404,110900,21527230,5010,5010,5010,5010,0
|
|
20240404,110800,21527230,5010,5010,5010,5010,0
|
|
20240404,110700,21527230,5010,5010,5010,5010,0
|
|
20240404,110600,21527230,5010,5010,5010,5010,0
|
|
20240404,110500,21527230,5010,5010,5010,5010,0
|
|
20240404,110400,21527230,5010,5010,5010,5010,0
|
|
20240404,110300,21527230,5010,5010,5010,5010,0
|
|
20240404,110200,21527230,5010,5010,5010,5010,0
|
|
20240404,110100,21527230,5010,5010,5010,5010,0
|
|
20240404,110000,21527230,5010,5010,5010,5010,0
|
|
20240404,105900,21527230,5010,5020,5020,5010,200
|
|
20240404,105800,20525130,5050,5050,5050,5050,0
|
|
20240404,105700,20525130,5050,5050,5050,5050,0
|
|
20240404,105600,20525130,5050,5050,5050,5050,1
|
|
20240404,105500,20520080,5050,5050,5050,5050,0
|
|
20240404,105400,20520080,5050,5050,5050,5050,0
|
|
20240404,105300,20520080,5050,5050,5050,5050,0
|
|
20240404,105200,20520080,5050,5050,5050,5050,0
|
|
20240404,105100,20520080,5050,5050,5050,5050,0
|
|
20240404,105000,20520080,5050,5050,5050,5050,0
|
|
20240404,104900,20520080,5050,5050,5050,5050,9
|
|
20240404,104800,20474630,5010,5010,5010,5010,0
|
|
20240404,104700,20474630,5010,5010,5010,5010,0
|
|
20240404,104600,20474630,5010,5010,5010,5010,0
|
|
20240404,104500,20474630,5010,5010,5010,5010,0
|
|
20240404,104400,20474630,5010,5010,5010,5010,0
|
|
20240404,104300,20474630,5010,5010,5010,5010,0
|
|
20240404,104200,20474630,5010,5010,5010,5010,0
|
|
20240404,104100,20474630,5010,5010,5010,5010,0
|
|
20240404,104000,20474630,5010,5010,5010,5010,0
|
|
20240404,103900,20474630,5010,5010,5010,5010,0
|
|
20240404,103800,20474630,5010,5010,5010,5010,0
|
|
20240404,103700,20474630,5010,5010,5010,5010,0
|
|
20240404,103600,20474630,5010,5010,5010,5010,0
|
|
20240404,103500,20474630,5010,5010,5010,5010,32
|
|
20240404,103400,20314310,5010,5010,5010,5010,0
|
|
20240404,103300,20314310,5010,5010,5010,5010,0
|
|
20240404,103200,20314310,5010,5010,5010,5010,0
|
|
20240404,103100,20314310,5010,5010,5010,5010,0
|
|
20240404,103000,20314310,5010,5010,5010,5010,0
|
|
20240404,102900,20314310,5010,5010,5010,5010,0
|
|
20240404,102800,20314310,5010,5010,5010,5010,0
|
|
20240404,102700,20314310,5010,5010,5010,5010,0
|
|
20240404,102600,20314310,5010,5010,5010,5010,0
|
|
20240404,102500,20314310,5010,5010,5010,5010,0
|
|
20240404,102400,20314310,5010,5010,5010,5010,0
|
|
20240404,102300,20314310,5010,5010,5010,5010,0
|
|
20240404,102200,20314310,5010,5010,5010,5010,0
|
|
20240404,102100,20314310,5010,5040,5040,5010,790
|
|
20240404,102000,16344230,5030,5030,5030,5030,0
|
|
20240404,101900,16344230,5030,5030,5030,5030,0
|
|
20240404,101800,16344230,5030,5030,5030,5030,71
|
|
20240404,101700,15987100,5050,5050,5050,5050,0
|
|
20240404,101600,15987100,5050,5050,5050,5050,0
|
|
20240404,101500,15987100,5050,5050,5050,5050,0
|
|
20240404,101400,15987100,5050,5050,5050,5050,0
|
|
20240404,101300,15987100,5050,5050,5050,5050,0
|
|
20240404,101200,15987100,5050,5050,5050,5050,0
|
|
20240404,101100,15987100,5050,5050,5050,5050,21
|
|
20240404,101000,15881050,5050,5050,5050,5050,100
|
|
20240404,100900,15376050,5050,5050,5050,5050,0
|
|
20240404,100800,15376050,5050,5050,5050,5050,0
|
|
20240404,100700,15376050,5050,5050,5050,5050,0
|
|
20240404,100600,15376050,5050,5050,5050,5050,0
|
|
20240404,100500,15376050,5050,5050,5050,5050,1
|
|
20240404,100400,15371000,5030,5030,5030,5030,0
|
|
20240404,100300,15371000,5030,5030,5030,5030,0
|
|
20240404,100200,15371000,5030,5030,5030,5030,0
|
|
20240404,100100,15371000,5030,5030,5030,5030,200
|
|
20240404,100000,14365000,5050,5050,5050,5050,0
|
|
20240404,095900,14365000,5050,5050,5050,5050,1
|
|
20240404,095800,14359950,5040,5040,5040,5040,610
|
|
20240404,095700,11285550,5050,5050,5050,5050,0
|
|
20240404,095600,11285550,5050,5050,5050,5050,0
|
|
20240404,095500,11285550,5050,5030,5050,5030,2
|
|
20240404,095400,11275470,5060,5040,5060,5040,1716
|
|
20240404,095300,2596160,5050,5050,5050,5050,0
|
|
20240404,095200,2596160,5050,5050,5050,5050,3
|
|
20240404,095100,2581010,5040,5040,5040,5040,0
|
|
20240404,095000,2581010,5040,5040,5040,5040,2
|
|
20240404,094900,2570930,5040,5040,5040,5040,0
|
|
20240404,094800,2570930,5040,5040,5040,5040,0
|
|
20240404,094700,2570930,5040,5040,5040,5040,1
|
|
20240404,094600,2565890,5030,5030,5030,5030,23
|
|
20240404,094500,2450200,5010,5010,5010,5010,20
|
|
20240404,094400,2350000,5010,5010,5010,5010,0
|
|
20240404,094300,2350000,5010,5010,5010,5010,0
|
|
20240404,094200,2350000,5010,5010,5010,5010,0
|
|
20240404,094100,2350000,5010,5010,5010,5010,0
|
|
20240404,094000,2350000,5010,5010,5010,5010,0
|
|
20240404,093900,2350000,5010,5010,5010,5010,0
|
|
20240404,093800,2350000,5010,5010,5010,5010,0
|
|
20240404,093700,2350000,5010,5010,5010,5010,0
|
|
20240404,093600,2350000,5010,5010,5010,5010,0
|
|
20240404,093500,2350000,5010,5010,5010,5010,0
|
|
20240404,093400,2350000,5010,5010,5010,5010,0
|
|
20240404,093300,2350000,5010,5010,5010,5010,0
|
|
20240404,093200,2350000,5010,5010,5010,5010,0
|
|
20240404,093100,2350000,5010,5010,5010,5010,0
|
|
20240404,093000,2350000,5010,5010,5010,5010,0
|
|
20240404,092900,2350000,5010,5010,5010,5010,0
|
|
20240404,092800,2350000,5010,5010,5010,5010,0
|
|
20240404,092700,2350000,5010,5010,5010,5010,0
|
|
20240404,092600,2350000,5010,5010,5010,5010,0
|
|
20240404,092500,2350000,5010,5010,5010,5010,0
|
|
20240404,092400,2350000,5010,5010,5010,5010,0
|
|
20240404,092300,2350000,5010,5010,5010,5010,10
|
|
20240404,092200,2299900,5010,5010,5010,5010,0
|
|
20240404,092100,2299900,5010,5010,5010,5010,43
|
|
20240404,092000,2084470,5010,5010,5010,5010,0
|
|
20240404,091900,2084470,5010,5010,5010,5010,0
|
|
20240404,091800,2084470,5010,5010,5010,5010,0
|
|
20240404,091700,2084470,5010,5020,5020,5010,2
|
|
20240404,091600,2074440,5020,5020,5020,5020,0
|
|
20240404,091500,2074440,5020,5020,5020,5020,19
|
|
20240404,091400,1979060,5020,5020,5020,5020,10
|
|
20240404,091300,1928860,5020,5020,5020,5020,0
|
|
20240404,091200,1928860,5020,5020,5020,5020,0
|
|
20240404,091100,1928860,5020,5020,5020,5020,0
|
|
20240404,091000,1928860,5020,5020,5020,5020,0
|
|
20240404,090900,1928860,5020,5020,5020,5020,0
|
|
20240404,090800,1928860,5020,5020,5020,5020,1
|
|
20240404,090700,1923840,5010,5010,5010,5010,0
|
|
20240404,090600,1923840,5010,5010,5010,5010,11
|
|
20240404,090500,1868730,5010,5010,5010,5010,0
|
|
20240404,090400,1868730,5010,5010,5010,5010,0
|
|
20240404,090300,1868730,5010,5010,5010,5010,234
|
|
20240404,090200,696390,5010,5010,5010,5010,100
|
|
20240404,090100,195390,5010,5010,5010,5010,0
|
|
20240404,090000,195390,5010,5010,5010,5010,39
|